Indicators

Intact Financial Corp (TSX: IFC )

228.54 -0.82 (-0.36%)

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	45.36	46.01	45.31	45.61	226,706	+0.25(+0.55%)
Sep 29, 2010	44.71	45.44	44.61	45.36	389,301	+0.56(+1.25%)
Sep 28, 2010	43.90	44.81	43.90	44.80	274,908	+1.16(+2.66%)
Sep 27, 2010	44.01	44.64	43.64	43.64	231,230	-0.32(-0.73%)
Sep 24, 2010	44.09	44.09	43.31	43.96	265,153	+0.11(+0.25%)
Sep 23, 2010	43.82	44.09	43.75	43.85	177,091	-0.25(-0.57%)
Sep 22, 2010	44.35	44.50	43.12	44.10	269,154	-0.23(-0.52%)
Sep 21, 2010	44.40	44.64	43.98	44.33	204,135	+0.07(+0.16%)
Sep 20, 2010	43.80	44.43	43.66	44.26	145,849	+0.74(+1.70%)
Sep 17, 2010	44.35	44.90	43.52	43.52	445,149	-0.40(-0.91%)
Sep 15, 2010	44.54	44.59	43.61	43.92	433,755	-0.78(-1.74%)
Sep 14, 2010	44.59	44.98	44.59	44.70	108,861	+0.11(+0.25%)
Sep 13, 2010	44.72	44.72	44.22	44.59	115,855	-0.21(-0.47%)
Sep 10, 2010	44.62	44.84	44.21	44.80	101,513	+0.20(+0.45%)
Sep 09, 2010	44.65	44.66	44.10	44.60	181,733	+0.45(+1.02%)
Sep 08, 2010	44.25	44.57	44.04	44.15	369,457	-0.03(-0.07%)
Sep 07, 2010	44.98	45.00	43.96	44.18	324,571	-0.78(-1.73%)
Sep 03, 2010	45.05	45.28	44.80	44.96	86,392	+0.21(+0.47%)
Sep 02, 2010	44.11	45.05	44.05	44.75	123,014	+0.35(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.